Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nova Cannabis Inc (OP: NVACF )

0.9018 -0.0366 (-3.90%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.9876 0 -0.01(-1.24%)
May 20, 2022 1.000 0 -0.01(-0.99%)
May 18, 2022 1.010 0 +0.07(+7.63%)
May 17, 2022 0.9384 0.9384 0.9384 0.9384 591 +0.03(+3.23%)
May 13, 2022 0.9090 50 -0.17(-15.83%)
May 12, 2022 1.056 1.120 1.056 1.080 600 +0.01(+0.65%)
May 11, 2022 1.169 1.169 1.073 1.073 1,455 -0.08(-7.34%)
May 10, 2022 1.270 1.310 1.110 1.158 1,198 -0.14(-10.92%)
May 09, 2022 1.200 1.420 1.200 1.300 2,105 +0.08(+6.56%)
May 04, 2022 1.220 14 -0.03(-2.40%)
May 03, 2022 1.285 1.285 1.205 1.250 715 -0.21(-14.38%)
May 02, 2022 1.160 1.485 1.160 1.460 3,307 +0.03(+2.10%)
Apr 29, 2022 1.430 1.430 1.430 1.430 5,075 +0.02(+1.40%)
Apr 28, 2022 1.416 1.424 1.410 1.410 5,099 +0.04(+2.94%)
Apr 27, 2022 1.370 1.370 1.370 1.370 101 -0.05(-3.86%)
Apr 26, 2022 1.425 1.425 1.425 1.425 120 -0.01(-1.04%)
Apr 25, 2022 1.440 1.440 1.440 1.440 100 -0.01(-0.69%)
Apr 22, 2022 1.450 1.450 1.450 1.450 226 -0.12(-7.64%)
Apr 21, 2022 1.570 1.570 1.570 1.570 415 +0.00(+0.00%)
Apr 19, 2022 1.570 5 -0.15(-8.72%)
Apr 18, 2022 1.720 1.720 1.720 1.720 225 +0.00(+0.00%)
Apr 14, 2022 1.720 1.720 1.720 1.720 100 -0.02(-1.15%)
Apr 13, 2022 1.705 1.740 1.693 1.740 7,792 -0.03(-1.47%)
Apr 12, 2022 1.766 1.766 1.766 1.766 500 +0.02(+0.91%)
Apr 11, 2022 1.750 1.750 1.750 1.750 600 -0.08(-4.37%)
Apr 05, 2022 1.830 0 -0.12(-6.15%)
Apr 04, 2022 1.950 1.950 1.950 1.950 264 -0.00(-0.05%)
Apr 01, 2022 2.100 2.100 1.951 1.951 386 -0.15(-7.10%)
Mar 31, 2022 2.075 2.131 2.070 2.100 2,551 -0.07(-3.23%)
Mar 29, 2022 2.170 0 +0.03(+1.40%)
Mar 25, 2022 2.140 1 +0.19(+9.74%)
Mar 24, 2022 2.140 2.140 1.950 1.950 1,263 -0.25(-11.36%)
Mar 23, 2022 2.105 2.200 2.100 2.200 8,120 +0.11(+5.21%)
Mar 22, 2022 1.950 2.217 1.950 2.091 9,594 +0.03(+1.51%)
Mar 21, 2022 2.060 2.060 2.060 2.060 726 +0.15(+7.85%)
Mar 17, 2022 1.910 10 +0.17(+9.77%)
Mar 15, 2022 1.740 10 -0.34(-16.55%)
Mar 14, 2022 2.080 2.100 2.080 2.085 2,074 -0.12(-5.23%)
Mar 02, 2022 2.200 10 -0.07(-3.08%)
Feb 28, 2022 2.270 50 +0.09(+4.13%)
Feb 24, 2022 2.180 0 +0.01(+0.23%)
Feb 22, 2022 2.175 0 -0.21(-8.61%)
Feb 17, 2022 2.380 0 -0.01(-0.42%)
Feb 15, 2022 2.390 0 -0.06(-2.45%)
Feb 11, 2022 2.450 0 +0.03(+1.24%)
Feb 10, 2022 2.440 2.440 2.420 2.420 4,500 +0.04(+1.47%)
Feb 09, 2022 2.420 2.420 2.385 2.385 207 +0.06(+2.80%)
Feb 03, 2022 2.320 101 +0.05(+2.30%)
Feb 01, 2022 2.268 25 -0.05(-2.25%)
Jan 31, 2022 2.320 2.320 2.320 2.320 300 +0.07(+3.11%)
Jan 28, 2022 2.250 2.250 2.160 2.250 3,157 +0.15(+6.89%)
Jan 25, 2022 2.105 0 -0.15(-6.65%)
Jan 24, 2022 2.255 2.334 2.250 2.255 5,715 -0.12(-5.25%)
Jan 20, 2022 2.380 1 -0.08(-3.25%)
Jan 18, 2022 2.460 40 -0.01(-0.40%)
Jan 14, 2022 2.470 0 +0.12(+5.11%)
Jan 13, 2022 2.330 2.350 2.330 2.350 300 +0.02(+0.86%)
Jan 11, 2022 2.330 0 +0.06(+2.87%)
Jan 10, 2022 2.265 2.265 2.265 2.265 224 -0.31(-12.21%)
Jan 07, 2022 2.550 2.580 2.550 2.580 1,454 +0.02(+0.78%)
Jan 06, 2022 2.200 2.560 2.200 2.560 11,916 +0.36(+16.36%)
Jan 05, 2022 2.200 2.200 2.200 2.200 1,900 +0.15(+7.32%)
Jan 03, 2022 2.050 2.050 2.050 0 -0.15(-6.92%)
Dec 31, 2021 2.205 2.207 2.200 2.203 3,910 -0.02(-0.83%)
Dec 30, 2021 2.145 2.221 2.145 2.221 4,000 +0.04(+1.99%)
Dec 29, 2021 2.210 2.210 2.178 2.178 1,110 -0.06(-2.79%)
Dec 23, 2021 2.240 2.240 2.240 42 -0.16(-6.67%)
Dec 20, 2021 2.400 2.400 2.400 20 -0.08(-3.23%)
Dec 17, 2021 2.480 2.480 2.480 2.480 2,000 -0.15(-5.67%)
Dec 16, 2021 2.629 2.629 2.629 2.629 911 +0.06(+2.50%)
Dec 15, 2021 2.563 2.565 2.553 2.565 2,420 -0.23(-8.06%)
Dec 14, 2021 2.800 2.940 2.790 2.790 435 +0.25(+9.84%)
Dec 13, 2021 2.530 2.540 2.530 2.540 1,283 +0.03(+1.20%)
Dec 10, 2021 2.480 2.510 2.480 2.510 3,359 -0.10(-3.83%)
Dec 07, 2021 2.610 2.610 2.610 0 -0.01(-0.38%)
Dec 06, 2021 2.620 2.620 2.620 2.620 525 -0.18(-6.43%)
Dec 02, 2021 2.800 2.800 2.800 34 +0.07(+2.60%)
Dec 01, 2021 2.770 2.770 2.729 2.729 1,258 -0.04(-1.48%)
Nov 29, 2021 2.770 2.770 2.770 20 -0.25(-8.28%)
Nov 24, 2021 3.020 3.020 3.020 0 -0.04(-1.31%)
Nov 23, 2021 3.060 3.060 3.060 3.060 1,093 +0.10(+3.38%)
Nov 22, 2021 2.960 2.960 2.960 2.960 100 -0.23(-7.15%)
Nov 18, 2021 3.188 3.188 3.188 111 +0.01(+0.25%)
Nov 16, 2021 3.180 3.180 3.180 0 -0.01(-0.43%)
Nov 15, 2021 3.180 3.269 3.180 3.194 6,618 +0.09(+3.02%)
Nov 12, 2021 3.070 3.100 3.070 3.100 400 +0.19(+6.71%)
Nov 11, 2021 2.940 2.940 2.905 2.905 3,832 +0.23(+8.40%)
Nov 09, 2021 2.680 2.680 2.510 2.680 814 +0.00(+0.00%)
Nov 08, 2021 2.640 2.680 2.640 2.680 1,893 +0.02(+0.60%)
Nov 05, 2021 2.652 2.790 2.652 2.664 545 -0.04(-1.33%)
Nov 04, 2021 2.670 2.700 2.585 2.700 1,500 +0.07(+2.66%)
Nov 03, 2021 2.560 2.820 2.550 2.630 19,954 +0.05(+1.94%)
Nov 02, 2021 2.520 2.580 2.520 2.580 400 +0.07(+2.79%)
Nov 01, 2021 2.510 2.510 2.510 2.510 239 -0.01(-0.40%)
Oct 26, 2021 2.520 2.520 2.520 3 +0.04(+1.61%)
Oct 25, 2021 2.493 2.493 2.480 2.480 1,100 +0.10(+4.20%)
Oct 21, 2021 2.380 2.380 2.380 10 -0.11(-4.48%)
Oct 19, 2021 2.491 2.491 2.491 35 +0.07(+2.95%)
Oct 18, 2021 2.450 2.450 2.420 2.420 451 -0.18(-6.92%)
Oct 14, 2021 2.600 2.600 2.600 105 -0.10(-3.70%)
Oct 13, 2021 2.700 2.850 2.700 2.700 2,710 -0.15(-5.26%)
Oct 12, 2021 3.065 3.065 2.850 2.850 605 -0.55(-16.18%)
Oct 08, 2021 3.400 3.400 3.400 5 +0.09(+2.60%)
Oct 07, 2021 3.230 3.350 3.230 3.314 5,797 +0.10(+3.24%)
Oct 06, 2021 3.160 3.210 3.160 3.210 5,190 +0.01(+0.31%)
Oct 04, 2021 3.200 3.200 3.200 0 -0.06(-1.84%)
Sep 28, 2021 3.260 3.260 3.260 1 -0.05(-1.51%)
Sep 27, 2021 3.240 3.310 3.240 3.310 9,445 -0.01(-0.30%)
Sep 23, 2021 3.320 3.320 3.320 1 +0.08(+2.47%)
Sep 21, 2021 3.240 3.240 3.240 90 +0.09(+2.86%)
Sep 20, 2021 3.170 3.170 3.150 3.150 10,143 -0.24(-7.08%)
Sep 17, 2021 3.370 3.390 3.180 3.390 12,692 +0.02(+0.71%)
Sep 16, 2021 3.370 3.370 3.366 3.366 7,359 +0.12(+3.79%)
Sep 15, 2021 3.260 3.260 3.240 3.243 7,582 +0.03(+1.03%)
Sep 14, 2021 3.040 3.250 3.040 3.210 7,801 +0.17(+5.59%)
Sep 13, 2021 2.840 3.040 2.840 3.040 4,574 +0.32(+11.76%)
Sep 10, 2021 2.710 2.832 2.710 2.720 4,322 +0.01(+0.36%)
Sep 09, 2021 2.470 2.710 2.470 2.710 44,253 +0.34(+14.48%)
Sep 08, 2021 2.350 2.368 2.350 2.368 1,240 -0.04(-1.85%)
Sep 03, 2021 2.412 2.412 2.412 1 -0.01(-0.33%)
Sep 02, 2021 2.390 2.420 2.381 2.420 3,500 +0.08(+3.42%)
Sep 01, 2021 2.340 2.340 2.340 2.340 8,000 +0.09(+4.00%)
Aug 31, 2021 2.230 2.250 2.230 2.250 1,101 +0.15(+7.14%)
Aug 27, 2021 2.100 2.100 2.100 80 -0.16(-7.08%)
Aug 26, 2021 2.190 2.320 2.190 2.260 2,048 +0.17(+8.17%)
Aug 25, 2021 2.089 2.089 2.089 2.089 323 -0.00(-0.03%)
Aug 24, 2021 2.120 2.120 2.010 2.090 510 +0.04(+1.95%)
Aug 23, 2021 2.050 2.050 2.050 2.050 1,816 -0.07(-3.30%)
Aug 20, 2021 2.120 2.120 2.120 2.120 4,926 +0.04(+1.92%)
Aug 19, 2021 2.039 2.080 2.039 2.080 918 +0.05(+2.46%)
Aug 18, 2021 2.118 2.118 2.010 2.030 2,444 -0.05(-2.17%)
Aug 17, 2021 2.210 2.210 2.055 2.075 3,256 -0.25(-10.73%)
Aug 16, 2021 2.325 2.325 2.325 2.325 1,010 -0.04(-1.53%)
Aug 13, 2021 2.220 2.436 2.220 2.361 8,074 +0.34(+16.86%)
Aug 12, 2021 2.020 2.020 2.020 2.020 2,610 -0.04(-1.94%)
Aug 11, 2021 2.040 2.060 2.040 2.060 1,309 +0.04(+1.98%)
Aug 10, 2021 2.040 2.040 2.020 2.020 602 -0.04(-1.94%)
Aug 09, 2021 2.069 2.070 2.050 2.060 1,600 +0.01(+0.49%)
Aug 06, 2021 2.080 2.080 2.040 2.050 10,528 -0.10(-4.65%)
Aug 05, 2021 2.220 2.220 2.115 2.150 4,338 +0.10(+4.88%)
Aug 04, 2021 2.120 2.130 2.050 2.050 2,685 -0.07(-3.30%)
Aug 03, 2021 2.130 2.130 2.120 2.120 4,415 -0.05(-2.53%)
Aug 02, 2021 2.175 2.175 2.175 2.175 700 +0.03(+1.17%)
Jul 29, 2021 2.150 2.150 2.150 0 +0.08(+3.94%)
Jul 27, 2021 2.068 2.068 2.068 1 -0.01(-0.56%)
Jul 26, 2021 2.120 2.120 2.080 2.080 3,574 +0.01(+0.48%)
Jul 23, 2021 2.067 2.070 2.030 2.070 554 -0.01(-0.48%)
Jul 22, 2021 2.132 2.132 2.071 2.080 2,690 -0.04(-1.89%)
Jul 21, 2021 2.150 2.150 2.120 2.120 378 -0.13(-5.78%)
Jul 20, 2021 2.250 2.250 2.250 2.250 226 +0.15(+7.14%)
Jul 19, 2021 2.080 2.100 1.976 2.100 7,535 -0.10(-4.55%)
Jul 16, 2021 2.200 2.200 2.200 2.200 385 -0.09(-3.93%)
Jul 15, 2021 2.240 2.290 2.194 2.290 3,100 -0.02(-0.87%)
Jul 14, 2021 2.300 2.310 2.300 2.310 4,000 +0.07(+3.12%)
Jul 13, 2021 2.220 2.240 2.220 2.240 1,000 -0.03(-1.32%)
Jul 12, 2021 2.200 2.270 2.200 2.270 1,744 +0.05(+2.25%)
Jul 09, 2021 2.220 2.220 2.220 2.220 600 +0.00(+0.00%)
Jul 08, 2021 2.310 2.310 2.220 2.220 2,400 -0.06(-2.63%)
Jul 07, 2021 2.270 2.280 2.270 2.280 953 +0.01(+0.44%)
Jul 06, 2021 2.360 2.360 2.270 2.270 13,591 -0.12(-5.02%)
Jul 02, 2021 2.390 2.390 2.327 2.390 1,350 +0.12(+5.22%)
Jun 29, 2021 2.272 2.272 2.272 2 -0.13(-5.35%)
Jun 28, 2021 2.270 2.400 2.250 2.400 916 +0.05(+2.13%)
Jun 25, 2021 2.381 2.440 2.350 2.350 700 -0.08(-3.13%)
Jun 24, 2021 2.400 2.426 2.400 2.426 970 -0.00(-0.17%)
Jun 23, 2021 2.430 2.430 2.422 2.430 2,670 +0.08(+3.40%)
Jun 22, 2021 2.350 2.350 2.350 2.350 779 +0.02(+0.86%)
Jun 18, 2021 2.330 2.330 2.330 0 +0.01(+0.59%)
Jun 17, 2021 2.350 2.350 2.315 2.316 1,658 -0.15(-6.05%)
Jun 15, 2021 2.466 2.466 2.466 0 -0.03(-1.38%)
Jun 14, 2021 2.550 2.550 2.500 2.500 1,136 -0.05(-1.96%)
Jun 11, 2021 2.510 2.550 2.510 2.550 570 +0.05(+2.00%)
Jun 09, 2021 2.500 2.500 2.500 10 -0.03(-1.19%)
Jun 08, 2021 2.540 2.566 2.530 2.530 3,013 -0.08(-3.07%)
Jun 07, 2021 2.610 2.610 2.610 2.610 455 +0.09(+3.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.